Marchés français ouverture 1 h 13 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
141,46-1,43 (-1,00 %)
À la clôture : 04:00PM EDT
142,88 +1,42 (+1,00 %)
Échanges après Bourse : 07:44PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240719C001250002024-06-06 2:50PM EDT125.0022.600.000.000.00--00.00%
PAYC240719C001300002024-06-18 1:53PM EDT130.0014.200.000.000.00-100.00%
PAYC240719C001350002024-06-13 12:42PM EDT135.0010.000.000.000.00-900.00%
PAYC240719C001400002024-06-18 2:40PM EDT140.007.550.000.000.00-400.00%
PAYC240719C001450002024-06-18 2:23PM EDT145.004.800.000.000.00-501.56%
PAYC240719C001500002024-06-18 2:40PM EDT150.003.030.000.000.00-506.25%
PAYC240719C001550002024-06-18 3:49PM EDT155.001.440.000.000.00-4306.25%
PAYC240719C001600002024-06-18 3:33PM EDT160.000.800.000.000.00-13012.50%
PAYC240719C001650002024-06-18 12:58PM EDT165.000.510.000.000.00-3012.50%
PAYC240719C001700002024-06-18 10:02AM EDT170.000.400.000.000.00-4012.50%
PAYC240719C001750002024-06-18 1:53PM EDT175.000.250.000.000.00-1012.50%
PAYC240719C001800002024-06-17 10:41AM EDT180.000.100.000.000.00-1012.50%
PAYC240719C001850002024-06-17 11:00AM EDT185.000.550.000.000.00-10025.00%
PAYC240719C001900002024-06-04 9:49AM EDT190.000.400.000.000.00-1025.00%
PAYC240719C001950002024-06-06 2:22PM EDT195.000.250.000.000.00-1025.00%
PAYC240719C002000002024-06-17 9:30AM EDT200.000.050.000.000.00-1025.00%
PAYC240719C002100002024-06-14 9:58AM EDT210.000.050.000.000.00-4025.00%
PAYC240719C002200002024-06-18 11:05AM EDT220.000.060.000.000.00-10025.00%
PAYC240719C002300002024-05-03 9:33AM EDT230.001.000.004.800.00-512122.75%
PAYC240719C002400002024-05-01 1:18PM EDT240.002.250.004.800.00-1100130.15%
PAYC240719C002500002024-05-02 10:47AM EDT250.000.140.004.800.00-229137.11%
PAYC240719C002600002024-03-05 12:25PM EDT260.001.701.104.000.00--2145.75%
PAYC240719C002700002024-05-17 1:06PM EDT270.000.190.002.600.00-119131.84%
PAYC240719C002900002024-03-05 4:59PM EDT290.000.160.401.800.00-33138.28%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240719P001150002024-06-07 10:07AM EDT115.000.300.000.000.00-2012.50%
PAYC240719P001200002024-06-18 11:29AM EDT120.000.350.000.000.00-2012.50%
PAYC240719P001250002024-06-18 3:29PM EDT125.000.610.000.000.00-10012.50%
PAYC240719P001300002024-06-18 3:24PM EDT130.001.180.000.000.00-306.25%
PAYC240719P001350002024-06-18 3:48PM EDT135.002.450.000.000.00-703.13%
PAYC240719P001400002024-06-18 3:55PM EDT140.004.000.000.000.00-800.78%
PAYC240719P001450002024-06-18 3:24PM EDT145.006.140.000.000.00-1000.00%
PAYC240719P001500002024-06-17 12:29PM EDT150.0010.100.000.000.00-600.00%
PAYC240719P001550002024-06-18 2:40PM EDT155.0013.110.000.000.00-100.00%
PAYC240719P001600002024-06-14 9:30AM EDT160.0019.400.000.000.00-100.00%
PAYC240719P001650002024-06-14 11:22AM EDT165.0022.900.000.000.00-200.00%
PAYC240719P001700002024-06-17 1:46PM EDT170.0028.350.000.000.00-200.00%
PAYC240719P001750002024-06-04 1:08PM EDT175.0027.650.000.000.00-100.00%
PAYC240719P001800002024-06-03 10:42AM EDT180.0032.900.000.000.00-100.00%
PAYC240719P001850002024-06-04 1:08PM EDT185.0037.250.000.000.00-100.00%
PAYC240719P001900002024-05-24 3:44PM EDT190.0021.290.000.000.00-100.00%
PAYC240719P001950002024-05-01 11:31AM EDT195.0018.8045.0054.400.00-131471.63%
PAYC240719P002000002024-05-09 3:23PM EDT200.0027.0050.0059.200.00-1071.88%
PAYC240719P002100002024-05-02 10:15AM EDT210.0048.3060.0069.400.00-10083.79%
PAYC240719P002200002024-05-02 9:49AM EDT220.0059.7070.0079.400.00--091.21%
PAYC240719P002400002024-04-26 3:39PM EDT240.0052.6064.2073.900.00-100.00%